Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.800 4.930 4.730 4.750 1,705,900 -0.02(-0.42%)
Jul 30, 2007 4.580 4.830 4.540 4.770 2,131,700 +0.24(+5.30%)
Jul 27, 2007 4.460 4.568 4.300 4.530 1,461,502 +0.09(+2.03%)
Jul 26, 2007 4.550 4.820 4.160 4.440 2,735,500 -0.28(-5.93%)
Jul 25, 2007 4.800 4.810 4.330 4.720 2,291,828 -0.11(-2.28%)
Jul 24, 2007 4.980 5.030 4.760 4.830 1,788,270 -0.15(-3.01%)
Jul 23, 2007 4.830 4.980 4.450 4.980 1,605,200 +0.18(+3.75%)
Jul 20, 2007 4.860 4.880 4.690 4.800 1,654,509 -0.08(-1.64%)
Jul 19, 2007 4.500 4.880 4.490 4.880 2,408,747 +0.44(+9.91%)
Jul 18, 2007 4.320 4.500 4.320 4.440 1,781,842 +0.12(+2.78%)
Jul 17, 2007 4.350 4.420 4.290 4.320 1,246,691 -0.03(-0.69%)
Jul 16, 2007 4.400 4.500 4.310 4.350 1,449,754 -0.03(-0.68%)
Jul 13, 2007 4.250 4.400 4.220 4.380 1,079,714 +0.15(+3.55%)
Jul 12, 2007 4.240 4.280 4.220 4.230 1,158,785 +0.05(+1.20%)
Jul 11, 2007 4.080 4.200 4.080 4.180 933,200 +0.03(+0.72%)
Jul 10, 2007 4.250 4.340 4.010 4.150 1,727,882 -0.09(-2.12%)
Jul 09, 2007 4.120 4.250 4.070 4.240 1,896,478 +0.18(+4.43%)
Jul 06, 2007 4.040 4.070 4.010 4.060 1,058,833 +0.05(+1.25%)
Jul 05, 2007 4.000 4.050 3.960 4.010 1,254,100 +0.11(+2.82%)
Jul 03, 2007 3.860 3.940 3.850 3.900 1,000,000 +0.04(+1.04%)
Jul 02, 2007 3.800 3.890 3.710 3.860 1,163,045 +0.16(+4.32%)
Jun 29, 2007 3.660 3.750 3.660 3.700 685,500 +0.03(+0.82%)
Jun 28, 2007 3.640 3.750 3.640 3.670 563,900 +0.02(+0.44%)
Jun 27, 2007 3.510 3.670 3.500 3.654 535,500 +0.12(+3.51%)
Jun 26, 2007 3.650 3.690 3.520 3.530 980,000 -0.20(-5.36%)
Jun 25, 2007 3.690 3.780 3.660 3.730 663,100 +0.00(+0.00%)
Jun 22, 2007 3.760 3.770 3.670 3.730 434,300 +0.02(+0.54%)
Jun 21, 2007 3.820 3.838 3.710 3.710 519,100 -0.04(-1.07%)
Jun 20, 2007 3.790 3.900 3.750 3.750 1,114,400 -0.08(-2.09%)
Jun 19, 2007 3.730 3.830 3.720 3.830 900,600 +0.12(+3.23%)
Jun 18, 2007 3.780 3.790 3.700 3.710 581,600 -0.04(-1.07%)
Jun 15, 2007 3.700 3.810 3.700 3.750 864,500 +0.05(+1.35%)
Jun 14, 2007 3.680 3.710 3.640 3.700 678,300 +0.10(+2.78%)
Jun 13, 2007 3.530 3.620 3.510 3.600 557,300 +0.07(+1.98%)
Jun 12, 2007 3.640 3.640 3.520 3.530 482,000 -0.13(-3.55%)
Jun 11, 2007 3.570 3.690 3.570 3.660 919,600 +0.07(+1.95%)
Jun 08, 2007 3.500 3.600 3.450 3.590 1,035,300 +0.00(+0.00%)
Jun 07, 2007 3.740 3.800 3.530 3.590 1,022,800 -0.16(-4.26%)
Jun 06, 2007 3.710 3.750 3.610 3.750 616,912 -0.01(-0.27%)
Jun 05, 2007 3.830 3.850 3.700 3.760 928,774 -0.07(-1.83%)
Jun 04, 2007 3.730 3.850 3.680 3.830 1,509,460 +0.12(+3.23%)
Jun 01, 2007 3.570 3.720 3.560 3.710 1,612,491 +0.15(+4.22%)
May 31, 2007 3.500 3.600 3.460 3.560 1,251,865 +0.12(+3.49%)
May 30, 2007 3.350 3.470 3.270 3.440 825,150 +0.07(+2.08%)
May 29, 2007 3.410 3.500 3.360 3.370 977,995 -0.05(-1.46%)
May 25, 2007 3.270 3.430 3.240 3.420 1,565,389 +0.20(+6.21%)
May 24, 2007 3.370 3.380 3.150 3.220 1,350,108 -0.15(-4.45%)
May 23, 2007 3.400 3.430 3.360 3.370 618,408 -0.04(-1.17%)
May 22, 2007 3.470 3.510 3.350 3.410 1,119,264 +0.02(+0.59%)
May 21, 2007 3.370 3.480 3.200 3.390 2,673,732 +0.02(+0.59%)
May 18, 2007 3.130 3.370 3.060 3.370 1,765,734 +0.34(+11.22%)
May 17, 2007 2.960 3.050 2.770 3.030 1,905,301 +0.05(+1.68%)
May 16, 2007 3.110 3.120 2.960 2.980 1,089,228 -0.18(-5.70%)
May 15, 2007 3.090 3.190 3.080 3.160 1,076,288 +0.11(+3.61%)
May 14, 2007 3.170 3.170 3.030 3.050 1,090,176 -0.08(-2.56%)
May 11, 2007 3.170 3.220 3.110 3.130 967,945 -0.01(-0.32%)
May 10, 2007 3.330 3.330 3.100 3.140 1,658,615 -0.21(-6.27%)
May 09, 2007 3.330 3.420 3.280 3.350 1,112,070 +0.02(+0.60%)
May 08, 2007 3.460 3.470 3.280 3.330 1,292,151 -0.14(-4.03%)
May 07, 2007 3.530 3.600 3.460 3.470 1,601,861 -0.03(-0.86%)
May 04, 2007 3.340 3.500 3.320 3.500 2,677,694 +0.21(+6.38%)
May 03, 2007 3.250 3.370 3.249 3.290 1,221,801 +0.07(+2.18%)
May 02, 2007 3.150 3.250 3.150 3.220 1,164,829 +0.06(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.